시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,125
기간 수익률
-111 (-8.97%)
거래량
0
2026-07-29시 ₩1,214 고 ₩1,245 저 ₩1,038 종 ₩1,125MA5 ₩1,295MA20 ₩1,489
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 07. 29. | 1,124.82 | -6.18% |
| 2026. 07. 28. | 1,198.87 | -11.55% |
| 2026. 07. 27. | 1,355.42 | +1.29% |
| 2026. 07. 23. | 1,427.82 | +4.27% |
| 2026. 07. 22. | 1,369.37 | +0.64% |
| 2026. 07. 21. | 1,360.71 | +3.96% |
| 2026. 07. 20. | 1,308.9 | -4.43% |
| 2026. 07. 15. | 1,475.43 | +6.56% |
| 2026. 07. 14. | 1,384.58 | +1.25% |
| 2026. 07. 13. | 1,367.53 | -9.85% |
| 2026. 07. 09. | 1,482.82 | +0.98% |
| 2026. 07. 08. | 1,468.42 | -5.48% |
| 2026. 07. 07. | 1,553.61 | -5.22% |
| 2026. 07. 06. | 1,639.25 | -0.47% |
| 2026. 07. 02. | 1,546.06 | -8.67% |
| 2026. 07. 01. | 1,692.77 | -2.58% |
| 2026. 06. 30. | 1,737.61 | +1.34% |
| 2026. 06. 29. | 1,714.55 | -0.99% |
| 2026. 06. 25. | 1,842.77 | +6.17% |
| 2026. 06. 24. | 1,735.65 | +3.63% |
| 2026. 06. 23. | 1,674.92 | -10.53% |
| 2026. 06. 22. | 1,872 | +1.22% |
| 2026. 06. 18. | 1,849.2 | +2.98% |
| 2026. 06. 17. | 1,795.65 | +1.81% |
| 2026. 06. 16. | 1,763.68 | +2.31% |
| 2026. 06. 15. | 1,723.79 | +5.34% |
| 2026. 06. 11. | 1,560.67 | +0.36% |
| 2026. 06. 10. | 1,555.07 | -5.12% |
| 2026. 06. 09. | 1,639.06 | +9.01% |
| 2026. 06. 08. | 1,503.64 | -8.52% |
| 2026. 06. 04. | 1,748.25 | -1.97% |
| 2026. 06. 01. | 1,774.03 | +4.25% |
| 2026. 05. 28. | 1,638 | -0.47% |
| 2026. 05. 27. | 1,645.73 | +3.04% |
| 2026. 05. 26. | 1,597.15 | +2.82% |
| 2026. 05. 22. | 1,553.35 | +0.07% |
| 2026. 05. 21. | 1,552.32 | +8.86% |
| 2026. 05. 20. | 1,425.99 | -0.61% |
| 2026. 05. 19. | 1,434.73 | -3.32% |
| 2026. 05. 18. | 1,483.99 | +0.77% |
| 2026. 05. 15. | 1,472.7 | -6.5% |
| 2026. 05. 14. | 1,575.05 | +1.89% |
| 2026. 05. 13. | 1,545.85 | +3.11% |
| 2026. 05. 12. | 1,499.28 | -2.31% |
| 2026. 05. 11. | 1,534.77 | +5.24% |
| 2026. 05. 08. | 1,458.41 | +0.12% |
| 2026. 05. 07. | 1,456.61 | +1.8% |
| 2026. 05. 06. | 1,430.85 | +7.62% |
| 2026. 05. 04. | 1,329.56 | +5.8% |
| 2026. 04. 30. | 1,256.7 | -1.43% |
| 2026. 04. 29. | 1,274.99 | +0.76% |
| 2026. 04. 28. | 1,265.32 | +0.37% |
| 2026. 04. 27. | 1,260.63 | +2.41% |
| 2026. 04. 24. | 1,230.92 | -0.38% |
| 2026. 04. 23. | 1,235.67 | +1.15% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.